NEXT FUNDS Nikkei 225 Leveraged Index Exchange Traded Fund (1570)

1570
🏛️ Japan →
35,210.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21,135.00 21,325.00 20,900.00 21,055.00 4.9M
2023-12-28 21,055.00 21,230.00 21,025.00 21,185.00 4.5M
2023-12-27 21,095.00 21,410.00 21,095.00 21,320.00 5.5M
2023-12-26 20,850.00 20,860.00 20,685.00 20,810.00 2.9M
2023-12-25 20,960.00 20,980.00 20,730.00 20,790.00 2.5M
2023-12-22 20,780.00 20,920.00 20,635.00 20,645.00 4.2M
2023-12-21 20,830.00 20,850.00 20,570.00 20,610.00 5.9M
2023-12-20 21,055.00 21,505.00 21,055.00 21,350.00 7.1M
2023-12-19 20,235.00 20,720.00 20,045.00 20,705.00 5.8M
2023-12-18 20,235.00 20,235.00 19,910.00 20,185.00 4.4M
2023-12-15 20,200.00 20,620.00 20,175.00 20,470.00 5.0M
2023-12-14 20,550.00 20,685.00 19,860.00 20,075.00 7.8M
2023-12-13 20,445.00 20,600.00 20,300.00 20,380.00 4.5M
2023-12-12 20,650.00 20,705.00 20,225.00 20,265.00 4.6M
2023-12-11 20,170.00 20,405.00 20,145.00 20,260.00 5.0M
2023-12-08 19,900.00 19,995.00 19,520.00 19,605.00 7.9M
2023-12-07 20,695.00 20,740.00 20,270.00 20,350.00 6.7M
2023-12-06 20,430.00 21,070.00 20,410.00 21,070.00 5.0M
2023-12-05 20,540.00 20,630.00 20,175.00 20,250.00 5.5M
2023-12-04 20,940.00 20,970.00 20,540.00 20,795.00 5.1M
2023-12-01 21,240.00 21,250.00 21,020.00 21,085.00 4.2M
2023-11-30 20,820.00 21,120.00 20,730.00 21,120.00 4.7M
2023-11-29 20,855.00 21,185.00 20,755.00 20,925.00 5.3M
2023-11-28 21,195.00 21,220.00 20,900.00 21,040.00 3.8M
2023-11-27 21,450.00 21,550.00 21,025.00 21,055.00 4.7M
2023-11-24 21,510.00 21,560.00 21,310.00 21,325.00 4.3M
2023-11-22 20,750.00 21,280.00 20,725.00 21,090.00 4.6M
2023-11-21 21,100.00 21,120.00 20,850.00 21,005.00 4.4M
2023-11-20 21,215.00 21,620.00 20,970.00 20,995.00 5.7M
2023-11-17 20,920.00 21,270.00 20,855.00 21,250.00 4.6M
2023-11-16 21,050.00 21,315.00 20,830.00 21,035.00 5.8M
2023-11-15 20,810.00 21,240.00 20,785.00 21,200.00 8.6M
2023-11-14 20,300.00 20,350.00 20,135.00 20,195.00 4.1M
2023-11-13 20,425.00 20,445.00 19,925.00 20,025.00 5.1M
2023-11-10 19,865.00 20,065.00 19,620.00 20,050.00 6.3M
2023-11-09 19,680.00 20,215.00 19,570.00 20,160.00 6.6M
2023-11-08 19,955.00 19,955.00 19,385.00 19,525.00 6.7M
2023-11-07 20,000.00 20,020.00 19,635.00 19,645.00 5.6M
2023-11-06 20,015.00 20,265.00 20,000.00 20,190.00 9.1M
2023-11-02 19,355.00 19,445.00 19,185.00 19,290.00 7.5M
2023-11-01 18,700.00 18,865.00 18,595.00 18,855.00 7.8M
2023-10-31 17,800.00 18,145.00 17,640.00 18,030.00 6.9M
2023-10-30 17,735.00 17,885.00 17,630.00 17,815.00 5.4M
2023-10-27 17,910.00 18,270.00 17,805.00 18,190.00 5.1M
2023-10-26 17,960.00 18,060.00 17,675.00 17,695.00 7.9M
2023-10-25 18,575.00 18,735.00 18,410.00 18,470.00 5.9M
2023-10-24 18,400.00 18,435.00 17,660.00 18,295.00 9.3M
2023-10-23 18,380.00 18,405.00 18,160.00 18,215.00 4.8M
2023-10-20 18,480.00 18,705.00 18,320.00 18,515.00 5.8M
2023-10-19 18,845.00 19,000.00 18,660.00 18,730.00 6.9M
2023-10-18 19,420.00 19,520.00 19,230.00 19,460.00 4.6M
2023-10-17 19,530.00 19,700.00 19,270.00 19,410.00 6.2M
2023-10-16 19,245.00 19,355.00 18,865.00 18,970.00 7.9M
2023-10-13 19,815.00 20,045.00 19,700.00 19,780.00 6.0M
2023-10-12 19,600.00 20,010.00 19,595.00 20,010.00 7.6M
2023-10-11 19,240.00 19,460.00 19,175.00 19,345.00 5.5M
2023-10-10 18,655.00 19,195.00 18,645.00 19,135.00 6.6M
2023-10-06 18,220.00 18,430.00 18,135.00 18,255.00 4.4M
2023-10-05 17,945.00 18,330.00 17,725.00 18,315.00 6.0M
2023-10-04 17,915.00 18,060.00 17,640.00 17,700.00 10.8M
2023-10-03 18,970.00 18,975.00 18,430.00 18,520.00 8.1M
2023-10-02 19,600.00 19,950.00 19,185.00 19,200.00 5.6M
2023-09-29 19,480.00 19,490.00 19,115.00 19,300.00 4.0M
2023-09-28 19,585.00 19,665.00 19,055.00 19,275.00 6.1M
2023-09-27 19,280.00 19,615.00 19,150.00 19,605.00 4.7M
2023-09-26 20,030.00 20,035.00 19,605.00 19,625.00 4.5M
2023-09-25 19,840.00 20,095.00 19,680.00 20,075.00 3.2M
2023-09-22 19,540.00 19,870.00 19,395.00 19,705.00 5.7M
2023-09-21 20,290.00 20,385.00 19,900.00 19,940.00 4.9M
2023-09-20 20,780.00 20,795.00 20,445.00 20,455.00 3.4M
2023-09-19 20,770.00 20,875.00 20,605.00 20,770.00 4.6M
2023-09-15 20,970.00 21,250.00 20,940.00 21,145.00 6.0M
2023-09-14 20,370.00 20,755.00 20,265.00 20,700.00 4.6M
2023-09-13 20,170.00 20,300.00 19,975.00 20,080.00 4.0M
2023-09-12 20,015.00 20,195.00 19,815.00 20,195.00 4.2M
2023-09-11 20,080.00 20,140.00 19,695.00 19,800.00 4.8M
2023-09-08 20,305.00 20,345.00 19,840.00 19,940.00 6.3M
2023-09-07 20,625.00 20,865.00 20,440.00 20,440.00 4.8M
2023-09-06 20,580.00 20,800.00 20,555.00 20,765.00 5.1M
2023-09-05 20,380.00 20,465.00 20,180.00 20,460.00 4.1M
2023-09-04 20,200.00 20,350.00 20,100.00 20,350.00 4.1M
2023-09-01 19,810.00 20,265.00 19,810.00 20,105.00 4.6M
2023-08-31 19,675.00 20,080.00 19,665.00 19,980.00 5.1M
2023-08-30 19,745.00 19,920.00 19,595.00 19,610.00 4.8M
2023-08-29 19,575.00 19,690.00 19,435.00 19,470.00 3.4M
2023-08-28 19,140.00 19,470.00 19,075.00 19,450.00 4.6M
2023-08-25 18,980.00 19,045.00 18,705.00 18,770.00 5.8M
2023-08-24 19,460.00 19,595.00 19,305.00 19,560.00 4.3M
2023-08-23 18,900.00 19,290.00 18,895.00 19,275.00 3.4M
2023-08-22 19,025.00 19,125.00 18,865.00 19,090.00 3.5M
2023-08-21 18,730.00 18,960.00 18,530.00 18,710.00 4.4M
2023-08-18 18,445.00 18,825.00 18,355.00 18,580.00 5.1M
2023-08-17 18,805.00 18,900.00 18,415.00 18,770.00 6.3M
2023-08-16 19,170.00 19,255.00 18,975.00 18,995.00 5.4M
2023-08-15 19,700.00 19,735.00 19,515.00 19,530.00 3.4M
2023-08-14 19,845.00 20,010.00 19,290.00 19,340.00 5.0M
2023-08-10 19,350.00 19,875.00 19,295.00 19,860.00 4.3M
2023-08-09 19,605.00 19,760.00 19,465.00 19,530.00 3.6M
2023-08-08 19,760.00 19,920.00 19,545.00 19,705.00 4.6M
2023-08-07 19,150.00 19,635.00 19,040.00 19,590.00 4.4M
2023-08-04 19,280.00 19,630.00 19,170.00 19,470.00 6.2M
2023-08-03 19,745.00 19,815.00 19,435.00 19,470.00 9.2M
2023-08-02 20,655.00 20,685.00 20,030.00 20,115.00 8.6M
2023-08-01 20,830.00 21,110.00 20,755.00 21,095.00 5.3M
2023-07-31 20,625.00 21,010.00 20,505.00 20,725.00 9.2M
2023-07-28 19,745.00 20,340.00 19,300.00 20,230.00 12.3M
2023-07-27 19,885.00 20,440.00 19,835.00 20,405.00 4.8M
2023-07-26 20,100.00 20,180.00 19,865.00 20,090.00 3.3M
2023-07-25 20,160.00 20,165.00 19,905.00 20,100.00 4.0M
2023-07-24 20,070.00 20,265.00 19,965.00 20,135.00 4.9M
2023-07-21 19,630.00 19,850.00 19,380.00 19,690.00 4.8M
2023-07-20 20,280.00 20,345.00 19,850.00 19,850.00 5.4M
2023-07-19 20,320.00 20,370.00 20,110.00 20,355.00 5.2M
2023-07-18 19,855.00 20,175.00 19,710.00 19,935.00 5.6M
2023-07-14 20,235.00 20,285.00 19,570.00 19,810.00 8.6M
2023-07-13 19,435.00 19,905.00 19,250.00 19,835.00 6.2M
2023-07-12 19,725.00 19,725.00 19,060.00 19,235.00 7.7M
2023-07-11 19,835.00 19,910.00 19,415.00 19,600.00 5.4M
2023-07-10 19,805.00 20,015.00 19,395.00 19,605.00 7.8M
2023-07-07 19,880.00 20,220.00 19,715.00 19,815.00 6.2M
2023-07-06 20,560.00 20,640.00 20,090.00 20,240.00 8.3M
2023-07-05 20,765.00 21,045.00 20,600.00 20,955.00 5.9M
2023-07-04 21,190.00 21,240.00 20,980.00 21,050.00 6.0M
2023-07-03 21,220.00 21,520.00 21,215.00 21,495.00 6.4M
2023-06-30 20,680.00 20,865.00 20,460.00 20,825.00 6.2M
2023-06-29 20,910.00 21,240.00 20,795.00 20,875.00 7.6M
2023-06-28 20,265.00 20,745.00 20,080.00 20,740.00 6.7M
2023-06-27 20,080.00 20,150.00 19,670.00 19,970.00 5.9M
2023-06-26 20,050.00 20,405.00 19,775.00 20,190.00 7.1M
2023-06-23 21,165.00 21,220.00 20,005.00 20,255.00 9.4M
2023-06-22 21,090.00 21,360.00 20,830.00 20,875.00 6.8M
2023-06-21 20,790.00 21,380.00 20,730.00 21,265.00 7.3M
2023-06-20 20,885.00 21,155.00 20,645.00 21,035.00 8.3M
2023-06-19 21,570.00 21,570.00 20,825.00 21,015.00 10.1M
2023-06-16 21,080.00 21,530.00 20,775.00 21,470.00 8.2M
2023-06-15 21,185.00 21,520.00 21,025.00 21,155.00 9.7M
2023-06-14 21,030.00 21,390.00 20,805.00 21,195.00 9.8M
2023-06-13 20,145.00 20,710.00 20,125.00 20,620.00 9.7M
2023-06-12 19,860.00 19,965.00 19,650.00 19,895.00 5.8M
2023-06-09 19,290.00 19,700.00 19,235.00 19,640.00 8.6M
2023-06-08 19,265.00 19,390.00 18,635.00 18,930.00 8.8M
2023-06-07 20,120.00 20,220.00 19,225.00 19,230.00 13.3M
2023-06-06 19,360.00 20,000.00 19,255.00 19,985.00 8.3M
2023-06-05 19,195.00 19,600.00 19,120.00 19,600.00 7.1M
2023-06-02 18,550.00 18,795.00 18,480.00 18,795.00 4.9M
2023-06-01 18,040.00 18,390.00 17,985.00 18,315.00 6.5M
2023-05-31 18,265.00 18,345.00 17,920.00 18,030.00 7.6M
2023-05-30 18,425.00 18,625.00 18,240.00 18,550.00 6.4M
2023-05-29 18,890.00 18,895.00 18,365.00 18,455.00 6.4M
2023-05-26 18,100.00 18,295.00 18,030.00 18,095.00 6.3M
2023-05-25 17,815.00 18,045.00 17,735.00 17,925.00 5.3M
2023-05-24 17,920.00 18,015.00 17,670.00 17,830.00 5.2M
2023-05-23 18,515.00 18,600.00 17,975.00 18,155.00 9.5M
2023-05-22 17,855.00 18,285.00 17,810.00 18,280.00 4.6M
2023-05-19 18,025.00 18,115.00 17,805.00 17,965.00 6.7M
2023-05-18 17,650.00 17,795.00 17,460.00 17,705.00 7.4M
2023-05-17 16,910.00 17,165.00 16,910.00 17,110.00 4.7M
2023-05-16 16,835.00 16,945.00 16,780.00 16,855.00 5.2M
2023-05-15 16,530.00 16,625.00 16,440.00 16,610.00 5.1M
2023-05-12 16,045.00 16,385.00 16,035.00 16,370.00 5.4M
2023-05-11 15,995.00 16,095.00 15,950.00 16,065.00 3.1M
2023-05-10 16,180.00 16,180.00 16,000.00 16,075.00 2.9M
2023-05-09 15,965.00 16,210.00 15,940.00 16,190.00 3.4M
2023-05-08 16,010.00 16,085.00 15,850.00 15,880.00 4.5M
2023-05-02 16,205.00 16,230.00 16,020.00 16,080.00 4.2M
2023-05-01 15,990.00 16,095.00 15,950.00 16,085.00 5.8M
2023-04-28 15,605.00 15,790.00 15,380.00 15,790.00 7.3M
2023-04-27 15,200.00 15,350.00 15,115.00 15,345.00 3.6M
2023-04-26 15,385.00 15,450.00 15,200.00 15,310.00 5.0M
2023-04-25 15,590.00 15,720.00 15,510.00 15,535.00 4.0M
2023-04-24 15,540.00 15,590.00 15,465.00 15,480.00 2.3M
2023-04-21 15,460.00 15,695.00 15,420.00 15,460.00 4.4M
2023-04-20 15,360.00 15,605.00 15,330.00 15,545.00 3.1M
2023-04-19 15,535.00 15,585.00 15,425.00 15,490.00 2.6M
2023-04-18 15,445.00 15,610.00 15,415.00 15,575.00 4.4M
2023-04-17 15,450.00 15,500.00 15,300.00 15,415.00 3.8M
2023-04-14 15,250.00 15,405.00 15,240.00 15,370.00 7.4M
2023-04-13 14,810.00 15,035.00 14,805.00 15,020.00 4.1M
2023-04-12 14,870.00 14,990.00 14,845.00 14,965.00 4.0M
2023-04-11 14,740.00 14,940.00 14,705.00 14,790.00 5.7M
2023-04-10 14,520.00 14,590.00 14,440.00 14,485.00 3.2M
2023-04-07 14,380.00 14,430.00 14,295.00 14,350.00 3.1M
2023-04-06 14,485.00 14,485.00 14,270.00 14,315.00 6.7M
2023-04-05 14,995.00 15,030.00 14,650.00 14,680.00 5.7M
2023-04-04 15,075.00 15,180.00 15,015.00 15,175.00 4.1M
2023-04-03 15,095.00 15,145.00 15,000.00 15,085.00 5.6M
2023-03-31 14,850.00 15,000.00 14,840.00 14,940.00 6.2M
2023-03-30 14,640.00 14,740.00 14,490.00 14,610.00 5.6M
2023-03-29 14,120.00 14,460.00 14,105.00 14,445.00 6.6M
2023-03-28 14,165.00 14,185.00 14,010.00 14,105.00 4.2M
2023-03-27 14,070.00 14,135.00 13,930.00 14,070.00 4.4M
2023-03-24 13,960.00 13,975.00 13,835.00 13,960.00 4.4M
2023-03-23 13,850.00 14,045.00 13,755.00 14,015.00 4.9M
2023-03-22 13,905.00 14,110.00 13,870.00 14,045.00 7.1M
2023-03-20 13,870.00 13,960.00 13,530.00 13,545.00 6.5M
2023-03-17 13,800.00 13,950.00 13,645.00 13,900.00 6.4M
2023-03-16 13,260.00 13,655.00 13,215.00 13,580.00 10.7M
2023-03-15 14,055.00 14,060.00 13,695.00 13,800.00 6.7M
2023-03-14 13,950.00 13,965.00 13,695.00 13,800.00 12.0M
2023-03-13 14,575.00 14,575.00 14,245.00 14,485.00 9.1M
2023-03-10 15,000.00 15,090.00 14,755.00 14,770.00 7.3M
2023-03-09 15,335.00 15,420.00 15,230.00 15,310.00 5.8M
2023-03-08 14,910.00 15,150.00 14,895.00 15,110.00 4.7M
2023-03-07 14,880.00 15,065.00 14,860.00 14,980.00 4.1M
2023-03-06 14,830.00 14,950.00 14,815.00 14,910.00 5.9M
2023-03-03 14,325.00 14,615.00 14,290.00 14,560.00 7.6M
2023-03-02 14,165.00 14,245.00 14,025.00 14,145.00 5.0M
2023-03-01 14,005.00 14,160.00 13,930.00 14,135.00 3.8M
2023-02-28 14,155.00 14,220.00 14,030.00 14,070.00 3.7M
2023-02-27 13,970.00 14,095.00 13,925.00 14,075.00 2.8M
2023-02-24 13,770.00 14,080.00 13,765.00 14,055.00 6.0M
2023-02-22 13,885.00 13,920.00 13,655.00 13,735.00 5.7M
2023-02-21 14,115.00 14,165.00 13,970.00 14,095.00 4.1M
2023-02-20 14,120.00 14,155.00 14,045.00 14,145.00 2.2M
2023-02-17 14,095.00 14,240.00 14,090.00 14,135.00 4.5M
2023-02-16 14,265.00 14,355.00 14,215.00 14,330.00 5.4M
2023-02-15 14,330.00 14,355.00 14,065.00 14,125.00 4.1M
2023-02-14 14,330.00 14,340.00 14,175.00 14,235.00 4.0M
2023-02-13 14,170.00 14,185.00 13,880.00 14,045.00 5.1M
2023-02-10 14,235.00 14,445.00 14,230.00 14,290.00 5.3M
2023-02-09 14,075.00 14,270.00 14,040.00 14,235.00 3.6M
2023-02-08 14,265.00 14,300.00 14,080.00 14,225.00 4.2M
2023-02-07 14,380.00 14,450.00 14,295.00 14,320.00 4.0M
2023-02-06 14,420.00 14,465.00 14,290.00 14,315.00 6.7M
2023-02-03 14,110.00 14,250.00 14,090.00 14,150.00 5.2M
2023-02-02 14,120.00 14,120.00 13,965.00 14,030.00 5.2M
2023-02-01 14,140.00 14,170.00 13,950.00 13,975.00 4.7M
2023-01-31 14,085.00 14,130.00 13,935.00 13,940.00 4.6M
2023-01-30 14,005.00 14,120.00 13,960.00 14,050.00 6.0M
2023-01-27 14,055.00 14,090.00 13,950.00 14,020.00 4.5M
2023-01-26 14,070.00 14,140.00 13,905.00 13,980.00 5.1M
2023-01-25 13,820.00 14,110.00 13,800.00 14,010.00 6.3M
2023-01-24 13,810.00 14,010.00 13,800.00 13,925.00 9.8M
2023-01-23 13,470.00 13,555.00 13,405.00 13,530.00 6.5M
2023-01-20 12,950.00 13,180.00 12,930.00 13,170.00 5.4M
2023-01-19 13,165.00 13,225.00 12,990.00 13,025.00 6.3M
2023-01-18 12,885.00 13,455.00 12,850.00 13,410.00 11.4M
2023-01-17 12,560.00 12,835.00 12,535.00 12,770.00 5.7M
2023-01-16 12,485.00 12,595.00 12,395.00 12,465.00 6.8M
2023-01-13 12,930.00 13,035.00 12,735.00 12,750.00 7.8M
2023-01-12 13,140.00 13,180.00 13,015.00 13,095.00 4.5M
2023-01-11 12,990.00 13,120.00 12,985.00 13,085.00 5.5M
2023-01-10 12,850.00 12,970.00 12,780.00 12,815.00 6.6M
2023-01-06 12,410.00 12,690.00 12,400.00 12,625.00 7.7M
2023-01-05 12,535.00 12,610.00 12,410.00 12,485.00 9.7M
2023-01-04 12,530.00 12,535.00 12,335.00 12,385.00 11.1M